NASDAQ:LGND
Ligand Pharmaceuticals Incorporated Stock Price (Quote)
$73.90
+1.58 (+2.18%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.72 | $81.68 | Friday, 3rd May 2024 LGND stock ended at $73.90. This is 2.18% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.20% from a day low at $72.57 to a day high of $74.17. |
| 90 days | $67.72 | $94.57 | |
| 52 weeks | $49.25 | $94.57 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $71.29 | $73.42 | $71.29 | $73.10 | 104 397 |
| Mar 27, 2024 | $69.26 | $71.85 | $68.80 | $71.27 | 186 008 |
| Mar 26, 2024 | $69.82 | $70.25 | $68.25 | $68.64 | 105 528 |
| Mar 25, 2024 | $71.38 | $71.68 | $68.98 | $69.25 | 103 956 |
| Mar 22, 2024 | $72.91 | $72.91 | $71.00 | $71.00 | 63 927 |
| Mar 21, 2024 | $73.74 | $73.88 | $72.42 | $72.96 | 85 902 |
| Mar 20, 2024 | $72.29 | $74.34 | $71.74 | $73.11 | 136 265 |
| Mar 19, 2024 | $71.74 | $73.03 | $71.73 | $72.21 | 100 116 |
| Mar 18, 2024 | $71.20 | $73.65 | $70.11 | $72.14 | 168 586 |
| Mar 15, 2024 | $71.43 | $72.20 | $69.87 | $71.09 | 745 785 |
| Mar 14, 2024 | $72.72 | $73.91 | $71.45 | $71.93 | 202 834 |
| Mar 13, 2024 | $72.44 | $74.04 | $72.28 | $72.76 | 141 649 |
| Mar 12, 2024 | $72.52 | $72.59 | $71.06 | $72.36 | 126 448 |
| Mar 11, 2024 | $73.65 | $73.65 | $71.86 | $72.25 | 112 301 |
| Mar 08, 2024 | $73.06 | $75.31 | $72.28 | $73.77 | 186 725 |
| Mar 07, 2024 | $72.96 | $74.90 | $72.47 | $72.47 | 134 282 |
| Mar 06, 2024 | $74.65 | $74.75 | $71.72 | $72.71 | 175 290 |
| Mar 05, 2024 | $75.71 | $76.88 | $72.40 | $74.00 | 213 049 |
| Mar 04, 2024 | $78.75 | $78.75 | $75.49 | $76.28 | 180 423 |
| Mar 01, 2024 | $80.05 | $80.94 | $77.07 | $78.70 | 172 567 |
| Feb 29, 2024 | $85.06 | $85.06 | $75.83 | $79.35 | 327 690 |
| Feb 28, 2024 | $88.28 | $89.88 | $82.22 | $84.35 | 434 135 |
| Feb 27, 2024 | $85.18 | $94.57 | $80.00 | $89.20 | 792 097 |
| Feb 26, 2024 | $75.15 | $75.93 | $73.99 | $74.42 | 90 341 |
| Feb 23, 2024 | $74.00 | $75.87 | $72.29 | $75.87 | 99 361 |
